Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Atomera Inc (NQ: ATOM )

4.450 -0.090 (-1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	4.580	4.580	4.390	4.450	127,541	-0.09(-1.98%)
May 16, 2024	4.580	4.615	4.480	4.540	125,892	+0.01(+0.22%)
May 15, 2024	4.720	4.769	4.350	4.530	246,904	-0.16(-3.41%)
May 14, 2024	4.700	4.780	4.420	4.690	212,768	+0.05(+1.08%)
May 13, 2024	4.450	4.790	4.450	4.640	246,438	+0.22(+4.98%)
May 10, 2024	4.290	4.640	4.290	4.420	325,852	+0.20(+4.74%)
May 09, 2024	4.200	4.260	4.100	4.220	127,649	+0.02(+0.48%)
May 08, 2024	4.130	4.280	4.030	4.200	220,847	-0.04(-0.94%)
May 07, 2024	4.250	4.280	4.060	4.240	264,822	-0.01(-0.24%)
May 06, 2024	4.480	4.650	4.200	4.250	328,102	-0.25(-5.56%)
May 03, 2024	4.560	4.683	4.350	4.500	209,356	+0.05(+1.12%)
May 02, 2024	4.480	4.500	4.010	4.450	912,467	+0.05(+1.14%)
May 01, 2024	4.650	4.700	4.380	4.400	425,263	-0.24(-5.17%)
Apr 30, 2024	4.860	4.940	4.620	4.640	332,021	-0.29(-5.88%)
Apr 29, 2024	4.500	5.230	4.430	4.930	466,237	+0.48(+10.79%)
Apr 26, 2024	5.010	5.125	3.680	4.450	1,141,999	-0.92(-17.13%)
Apr 25, 2024	5.630	5.660	5.340	5.370	217,010	-0.33(-5.79%)
Apr 24, 2024	5.650	5.765	5.530	5.700	99,926	+0.07(+1.24%)
Apr 23, 2024	5.500	5.780	5.455	5.630	95,783	+0.17(+3.11%)
Apr 22, 2024	5.710	5.720	5.350	5.460	222,210	-0.24(-4.21%)
Apr 19, 2024	5.680	5.760	5.550	5.700	198,569	-0.05(-0.87%)
Apr 18, 2024	5.600	5.950	5.335	5.750	228,146	+0.11(+1.95%)
Apr 17, 2024	6.040	6.190	5.630	5.640	233,757	-0.40(-6.62%)
Apr 16, 2024	5.940	6.050	5.920	6.040	102,880	+0.02(+0.33%)
Apr 15, 2024	6.000	6.085	5.800	6.020	199,895	-0.03(-0.50%)
Apr 12, 2024	6.380	6.380	6.030	6.050	120,762	-0.32(-5.02%)
Apr 11, 2024	6.140	6.370	6.020	6.370	120,773	+0.21(+3.41%)
Apr 10, 2024	6.340	6.460	6.070	6.160	283,651	-0.45(-6.81%)
Apr 09, 2024	6.010	6.670	6.010	6.610	258,492	+0.55(+9.08%)
Apr 08, 2024	5.990	6.105	5.880	6.060	90,332	+0.12(+2.02%)
Apr 05, 2024	6.100	6.240	5.850	5.940	119,263	-0.25(-4.04%)
Apr 04, 2024	6.460	6.600	6.130	6.190	127,560	-0.21(-3.28%)
Apr 03, 2024	6.130	6.460	6.040	6.400	112,607	+0.28(+4.58%)
Apr 02, 2024	6.160	6.160	6.020	6.120	116,773	-0.15(-2.39%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Atomera Inc (NQ: ATOM )

Historical Prices